General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.34 30.34 30.34 0 -0.26(-0.85%)
Dec 29, 2016 30.69 30.89 30.58 30.60 5,071,958 -0.01(-0.03%)
Dec 28, 2016 31.12 31.17 30.59 30.61 9,706,272 -0.34(-1.10%)
Dec 27, 2016 31.17 31.29 30.91 30.95 6,900,286 -0.13(-0.42%)
Dec 23, 2016 31.08 31.08 31.08 0 +0.00(+0.00%)
Dec 22, 2016 31.60 31.70 31.03 31.08 11,380,478 -0.64(-2.00%)
Dec 21, 2016 31.78 31.95 31.66 31.71 7,659,643 -0.17(-0.52%)
Dec 20, 2016 31.70 31.98 31.55 31.88 10,100,636 +0.18(+0.58%)
Dec 19, 2016 31.77 31.98 31.48 31.70 12,586,231 +0.03(+0.08%)
Dec 16, 2016 31.70 31.70 31.43 31.67 27,276,748 +0.11(+0.36%)
Dec 15, 2016 31.23 31.69 31.16 31.56 20,917,038 +0.25(+0.81%)
Dec 14, 2016 31.61 32.03 31.29 31.30 22,732,988 -1.23(-3.77%)
Dec 13, 2016 32.35 32.60 32.17 32.53 10,480,703 +0.23(+0.70%)
Dec 12, 2016 32.66 32.86 32.23 32.31 17,886,594 -0.49(-1.49%)
Dec 09, 2016 31.70 32.81 31.70 32.79 30,357,588 +1.08(+3.40%)
Dec 08, 2016 31.51 31.75 31.38 31.71 16,669,687 +0.10(+0.33%)
Dec 07, 2016 30.63 31.82 30.62 31.61 30,569,394 +1.07(+3.51%)
Dec 06, 2016 30.55 30.62 30.40 30.54 13,628,541 +0.11(+0.37%)
Dec 05, 2016 30.78 30.88 30.40 30.42 14,269,902 -0.08(-0.26%)
Dec 02, 2016 31.23 31.27 30.41 30.50 26,413,852 -0.88(-2.80%)
Dec 01, 2016 29.99 31.58 29.97 31.38 43,057,368 +1.64(+5.50%)
Nov 30, 2016 29.89 30.13 29.68 29.74 18,203,598 -0.03(-0.12%)
Nov 29, 2016 29.31 29.79 29.17 29.78 14,634,731 +0.45(+1.53%)
Nov 28, 2016 29.59 29.62 29.25 29.33 13,360,523 -0.17(-0.58%)
Nov 25, 2016 29.29 29.56 29.23 29.50 6,173,251 +0.34(+1.15%)
Nov 23, 2016 29.17 29.17 29.17 0 +0.04(+0.15%)
Nov 22, 2016 28.27 29.13 28.23 29.12 14,258,535 +0.69(+2.42%)
Nov 21, 2016 28.62 28.67 28.41 28.44 13,528,917 +0.01(+0.03%)
Nov 18, 2016 28.77 28.79 28.39 28.43 10,003,508 -0.36(-1.26%)
Nov 17, 2016 28.40 28.81 28.21 28.79 13,589,051 +0.16(+0.57%)
Nov 16, 2016 28.74 28.74 28.49 28.62 10,240,478 -0.17(-0.60%)
Nov 15, 2016 28.69 28.95 28.51 28.80 12,660,565 +0.13(+0.45%)
Nov 14, 2016 29.20 29.65 28.47 28.67 23,465,896 -0.64(-2.18%)
Nov 11, 2016 27.99 29.53 27.89 29.31 38,358,516 +1.11(+3.94%)
Nov 10, 2016 26.64 28.28 26.63 28.19 32,283,540 +1.52(+5.72%)
Nov 09, 2016 26.63 26.64 26.02 26.67 44,800,068 -0.66(-2.43%)
Nov 08, 2016 27.48 27.54 27.06 27.33 12,028,959 -0.25(-0.91%)
Nov 07, 2016 27.20 27.69 27.17 27.58 15,738,827 +0.74(+2.76%)
Nov 04, 2016 26.70 27.17 26.65 26.84 14,825,361 +0.08(+0.29%)
Nov 03, 2016 27.09 27.26 26.66 26.76 15,927,325 -0.33(-1.21%)
Nov 02, 2016 26.99 27.32 26.97 27.09 13,655,124 -0.03(-0.10%)
Nov 01, 2016 27.31 27.63 26.87 27.12 17,026,958 -0.10(-0.38%)
Oct 31, 2016 27.07 27.26 27.01 27.22 9,233,779 +0.24(+0.89%)
Oct 28, 2016 26.99 27.36 26.89 26.98 12,272,365 -0.01(-0.03%)
Oct 27, 2016 27.35 27.38 26.87 26.99 23,973,056 -0.22(-0.79%)
Oct 26, 2016 26.89 27.34 26.81 27.20 17,361,216 -0.02(-0.06%)
Oct 25, 2016 28.30 28.30 27.04 27.22 39,547,520 -1.19(-4.18%)
Oct 24, 2016 27.72 28.50 27.69 28.41 23,486,012 +0.81(+2.93%)
Oct 21, 2016 27.20 27.71 27.12 27.60 13,902,326 +0.25(+0.91%)
Oct 20, 2016 27.38 27.44 27.04 27.35 9,377,096 -0.09(-0.31%)
Oct 19, 2016 27.17 27.55 27.12 27.44 10,631,831 +0.39(+1.43%)
Oct 18, 2016 27.42 27.46 26.87 27.05 9,256,047 -0.14(-0.51%)
Oct 17, 2016 27.43 27.62 27.16 27.19 8,677,664 -0.27(-0.97%)
Oct 14, 2016 27.36 27.56 27.29 27.45 12,892,253 +0.31(+1.14%)
Oct 13, 2016 27.12 27.25 26.60 27.14 14,050,433 -0.15(-0.54%)
Oct 12, 2016 27.48 27.56 27.26 27.29 6,497,861 -0.18(-0.66%)
Oct 11, 2016 27.76 27.81 27.30 27.47 9,260,873 -0.22(-0.81%)
Oct 10, 2016 27.83 28.08 27.66 27.69 7,075,325 -0.16(-0.59%)
Oct 07, 2016 28.00 28.08 27.61 27.86 10,342,708 -0.16(-0.58%)
Oct 06, 2016 28.03 28.12 27.75 28.02 9,996,467 -0.13(-0.46%)
Oct 05, 2016 27.83 28.24 27.76 28.15 12,878,248 +0.44(+1.59%)
Oct 04, 2016 27.63 27.97 27.60 27.71 9,874,605 +0.11(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.